MT.MI - Maire Tecnimont S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 feb 20183,723,813,683,753,75538.277
30 gen 20184,324,344,134,164,161.639.422
29 gen 20184,374,404,294,294,291.131.789
26 gen 20184,364,404,274,354,352.421.487
25 gen 20184,364,384,284,364,362.007.212
24 gen 20184,484,494,364,374,371.115.667
23 gen 20184,474,524,394,474,471.074.482
22 gen 20184,364,484,354,464,461.195.732
19 gen 20184,404,454,354,374,371.490.471
18 gen 20184,334,394,264,394,391.499.817
17 gen 20184,434,434,274,314,312.365.832
16 gen 20184,504,504,434,454,451.001.717
15 gen 20184,454,514,434,474,47769.824
12 gen 20184,484,514,414,464,461.812.364
11 gen 20184,404,494,364,464,461.177.723
10 gen 20184,384,444,334,414,411.447.824
09 gen 20184,374,444,334,354,351.488.465
08 gen 20184,404,414,324,364,36927.457
05 gen 20184,394,424,364,374,371.279.062
04 gen 20184,304,404,284,384,381.297.302
03 gen 20184,314,344,234,274,27989.524
02 gen 20184,324,354,264,284,281.441.598
29 dic 20174,354,374,304,324,32855.946
28 dic 20174,274,414,274,364,361.929.100
27 dic 20174,244,324,204,284,281.055.614
22 dic 20174,164,274,104,244,241.505.653
21 dic 20174,174,244,134,174,171.288.265
20 dic 20174,074,214,054,164,162.446.912
19 dic 20173,964,093,954,074,071.441.473
18 dic 20174,104,113,873,993,991.989.493
15 dic 20173,864,083,854,064,062.546.236
14 dic 20173,893,913,843,883,88875.177
13 dic 20173,903,953,863,903,901.149.762
12 dic 20173,843,913,813,913,911.496.665
11 dic 20173,943,953,823,833,83800.790
08 dic 20173,903,953,853,913,91935.309
07 dic 20173,793,903,733,863,861.803.333
06 dic 20173,833,883,733,743,741.253.644
05 dic 20173,873,893,793,863,861.317.205
04 dic 20173,783,943,763,873,872.667.264
01 dic 20173,853,853,703,733,733.115.446
30 nov 20173,803,883,713,863,862.865.916
29 nov 20174,004,033,733,733,734.547.770
28 nov 20174,134,163,953,953,952.662.472
27 nov 20174,234,234,134,134,131.397.544
24 nov 20174,244,314,224,244,241.320.516
23 nov 20174,204,264,174,244,241.571.146
22 nov 20174,184,204,134,204,201.066.719
21 nov 20174,164,184,124,154,151.284.797
20 nov 20174,104,224,024,174,171.385.343
17 nov 20174,104,103,994,074,071.212.165
16 nov 20174,054,163,984,074,071.891.076
15 nov 20173,984,103,914,034,033.248.454
14 nov 20174,074,163,923,993,993.857.907
13 nov 20174,324,324,094,094,092.890.659
10 nov 20174,094,334,034,284,285.219.522
09 nov 20174,294,294,014,064,068.176.905
08 nov 20174,654,684,194,254,2513.059.436
07 nov 20174,774,964,694,724,725.668.124
06 nov 20174,744,804,664,734,731.743.603
03 nov 20174,934,934,714,724,721.966.401
02 nov 20174,904,964,844,894,893.242.330
01 nov 20174,824,914,814,884,881.215.215
31 ott 20174,744,824,714,824,821.065.031
30 ott 20174,684,774,684,734,731.152.143
27 ott 20174,714,724,654,684,68852.749
26 ott 20174,624,714,564,704,701.149.311
25 ott 20174,724,774,614,634,631.099.763
24 ott 20174,684,734,674,724,721.244.111
23 ott 20174,654,724,614,694,691.498.520
20 ott 20174,654,674,634,664,661.132.949
19 ott 20174,664,674,534,634,631.019.757
18 ott 20174,664,694,624,644,64746.729
17 ott 20174,684,704,644,664,66975.846
16 ott 20174,624,684,574,684,68786.652
13 ott 20174,554,674,554,584,58551.047
12 ott 20174,654,654,554,554,551.164.935
11 ott 20174,594,684,534,624,621.056.184
10 ott 20174,654,674,544,554,551.117.252
09 ott 20174,694,694,624,664,66596.398
06 ott 20174,664,704,604,664,66725.506
05 ott 20174,624,664,534,664,661.401.039
04 ott 20174,814,814,644,644,641.182.798
03 ott 20174,794,834,734,794,791.759.692
02 ott 20174,754,794,694,714,711.563.972
29 set 20174,654,684,594,684,681.800.630
28 set 20174,594,684,574,664,661.860.068
27 set 20174,504,584,484,554,551.959.263
26 set 20174,514,614,474,474,471.503.291
25 set 20174,584,594,514,514,512.230.811
22 set 20174,614,694,564,574,571.130.511
21 set 20174,804,834,584,604,602.609.133
20 set 20174,674,804,674,774,771.548.855
19 set 20174,874,894,684,684,682.692.706
18 set 20174,824,924,824,854,851.525.015
15 set 20174,954,954,804,804,808.610.626
14 set 20175,225,265,125,245,241.278.252
13 set 20175,405,405,305,305,30785.094
12 set 20175,325,415,295,405,401.164.002
11 set 20175,315,345,245,315,31546.134
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità